iShares VII PLC -iShares Core MSCI EMU UCITS ETF EUR (Acc) - SXR7.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	227	225.95	225.95	227.35	225.95	9,773
January 13, 2026	226.8	227.05	227.05	227.05	225.95	14,743
January 12, 2026	225.5	226.45	226.45	226.45	224.85	9,588
January 09, 2026	224	225.9	226	225.9	224	9,705
January 08, 2026	223.45	223.35	223.35	224.05	223	13,184
January 07, 2026	224.05	223.85	223.85	224.05	223.4	4,262
January 06, 2026	223.55	224.3	224.3	224.3	222.45	22,000
January 05, 2026	222.15	222.95	222.95	223.35	221.65	4,324
January 02, 2026	218.85	220.75	220.75	221.2	218.65	9,395
December 30, 2025	217.35	218.85	218.85	218.85	217.35	6,337
December 29, 2025	217.3	217.2	217.2	217.65	216.65	3,598
December 23, 2025	217	216.95	216.95	217.3	216.4	7,264
December 22, 2025	217.35	216.75	216.75	217.55	216.55	3,046
December 19, 2025	216.65	217.35	217.35	217.7	216.45	4,338
December 18, 2025	214.5	216.55	216.55	216.65	214.5	4,402
December 17, 2025	216	214.4	214.4	216.05	214.4	7,420
December 16, 2025	215.85	215.35	215.35	216.55	215.3	3,193
December 15, 2025	215.85	216.35	216.35	216.75	215.65	5,626
December 12, 2025	216.9	215.25	215.25	217.5	215.1	1,576
December 11, 2025	214.4	216.05	216.05	216.45	214.15	6,393
December 10, 2025	214.7	214.85	214.85	215.15	214.15	7,339
December 09, 2025	215.85	215.15	215.15	215.95	215	5,929
December 08, 2025	215.1	215.3	215.3	215.55	214.85	6,298
December 05, 2025	215.45	215.2	215.2	216.2	215.2	7,241
December 04, 2025	214.7	215	215	215.2	214.5	3,047
December 03, 2025	214.6	213.85	213.85	214.95	213.85	5,940
December 02, 2025	213.4	214	214	214.6	213.35	2,782
December 01, 2025	212.6	213.2	213.2	213.35	211.9	11,034
November 28, 2025	213.2	213.65	213.65	213.65	212.45	6,572
November 27, 2025	212.6	212.95	212.95	213.2	212.4	2,554
November 26, 2025	211.4	212.85	212.85	212.85	210.5	3,198
November 25, 2025	208.75	210.2	210.2	210.3	208.1	1,723
November 24, 2025	208.8	208.3	208.3	209.55	207.9	5,459
November 21, 2025	206.25	207.9	207.9	208	205.95	2,676
November 20, 2025	210.7	209.15	209.15	210.95	209.15	9,576
November 19, 2025	208	208.35	208.35	209.85	207.2	1,943
November 18, 2025	209.15	208.15	208.15	209.55	207.25	5,951
November 17, 2025	214.1	212.25	212.25	214.1	211.8	3,481
November 14, 2025	214.4	213.85	213.85	214.5	211.65	1,716
November 13, 2025	217.9	215.75	215.75	218	215.75	2,083
November 12, 2025	215.9	217.15	217.15	217.5	215.9	6,438
November 11, 2025	213.45	214.9	214.9	215.05	213.45	3,826
November 10, 2025	212.05	212.6	212.6	213.1	211.8	8,126
November 07, 2025	211.65	209.35	209.35	211.65	209	7,126
November 06, 2025	212.1	210.7	210.7	212.7	210.7	8,121
November 05, 2025	210.7	212.85	212.85	213.1	210.7	13,727
November 04, 2025	210.5	212.45	212.45	212.45	209.8	7,080
November 03, 2025	212.75	213.1	213.1	214.1	212.75	10,979
October 31, 2025	213.8	212.85	212.85	213.8	212.45	2,530
October 30, 2025	214.25	213.75	213.75	214.25	213	3,306
October 29, 2025	214.05	214.2	214.2	215.15	213.95	5,010
October 28, 2025	213.95	214.3	214.3	214.3	213.8	2,838
October 27, 2025	214	214.2	214.2	214.35	213.5	2,246
October 24, 2025	213.55	213.15	213.15	213.55	212.1	1,542
October 23, 2025	212.65	212.85	212.85	213.05	212.1	8,030
October 22, 2025	212.5	212.1	212.1	213.3	212	1,664
October 21, 2025	213	213.35	213.35	213.6	212.8	2,376
October 20, 2025	211.9	212.85	212.85	213.1	211.3	6,340
October 17, 2025	209.1	210.25	210.25	211.5	208.75	7,893
October 16, 2025	210.75	212.25	212.25	212.25	210.35	3,645

iShares VII PLC -iShares Core MSCI EMU UCITS ETF EUR (Acc) (SXR7.DE) XETRA